Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.360	6.360	6.186	6.200	759,968	-0.39(-5.92%)
Nov 26, 2014	6.610	6.590	6.590	6.590	435,300	-0.05(-0.75%)
Nov 25, 2014	6.590	6.650	6.580	6.640	374,520	+0.09(+1.37%)
Nov 24, 2014	6.580	6.590	6.530	6.550	382,220	-0.04(-0.61%)
Nov 21, 2014	6.580	6.630	6.510	6.590	451,199	+0.07(+1.07%)
Nov 20, 2014	6.490	6.530	6.470	6.520	246,995	+0.03(+0.46%)
Nov 19, 2014	6.550	6.630	6.400	6.490	487,369	-0.04(-0.61%)
Nov 18, 2014	6.540	6.550	6.500	6.530	362,603	+0.00(+0.00%)
Nov 17, 2014	6.480	6.530	6.450	6.530	365,973	+0.00(+0.00%)
Nov 14, 2014	6.240	6.600	6.230	6.530	919,185	+0.23(+3.65%)
Nov 13, 2014	6.340	6.354	6.300	6.300	732,360	-0.02(-0.32%)
Nov 12, 2014	6.360	6.380	6.320	6.320	463,421	-0.07(-1.10%)
Nov 11, 2014	6.350	6.444	6.310	6.390	320,750	+0.06(+0.95%)
Nov 10, 2014	6.390	6.400	6.270	6.330	548,668	-0.07(-1.09%)
Nov 07, 2014	6.300	6.438	6.290	6.400	564,946	+0.13(+2.07%)
Nov 06, 2014	6.220	6.290	6.210	6.270	650,085	+0.05(+0.80%)
Nov 05, 2014	6.250	6.310	6.200	6.220	1,335,078	-0.28(-4.31%)
Nov 04, 2014	6.490	6.540	6.473	6.500	592,994	-0.06(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.